Deutsche Märkte geschlossen
DAX
14.462,19 +230,90 (+1,62%) Euro Stoxx 50
3.808,86 +68,55 (+1,83%) Dow Jones 30
33.212,96 +575,77 (+1,76%) Gold
1.850,60 +3,00 (+0,16%) EUR/USD
1,0739 +0,0006 (+0,05%) BTC-EUR
26.914,21 -190,13 (-0,70%)
The Coca-Cola Company (KO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:65.00
Callsfür3. Juni 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO220603C00065000 | 2022-05-27 3:59PM EDT | 2022-06-03 | 0.42 | 0.42 | 0.48 | -0.02 | -4.55% | 2,106 | 2,137 | 17.48% |
| KO220610C00065000 | 2022-05-27 3:49PM EDT | 2022-06-10 | 0.73 | 0.72 | 0.82 | -0.02 | -2.67% | 726 | 445 | 19.19% |
| KO220617C00065000 | 2022-05-27 3:59PM EDT | 2022-06-17 | 0.90 | 0.91 | 0.97 | -0.03 | -3.23% | 1,154 | 13,968 | 18.09% |
| KO220624C00065000 | 2022-05-27 3:57PM EDT | 2022-06-24 | 1.04 | 1.00 | 1.18 | -0.04 | -3.70% | 331 | 2,264 | 18.60% |
| KO220701C00065000 | 2022-05-27 3:57PM EDT | 2022-07-01 | 1.22 | 1.14 | 1.35 | -0.06 | -4.69% | 159 | 1,835 | 18.78% |
| KO220715C00065000 | 2022-05-27 3:52PM EDT | 2022-07-15 | 1.47 | 1.49 | 1.57 | -0.02 | -1.34% | 466 | 13,180 | 18.20% |
| KO220819C00065000 | 2022-05-27 3:55PM EDT | 2022-08-19 | 2.25 | 2.20 | 2.38 | -0.04 | -1.75% | 229 | 16,950 | 20.45% |
| KO220916C00065000 | 2022-05-27 3:19PM EDT | 2022-09-16 | 2.59 | 2.54 | 2.73 | -0.09 | -3.36% | 57 | 6,185 | 20.15% |
| KO221118C00065000 | 2022-05-27 3:57PM EDT | 2022-11-18 | 3.50 | 3.40 | 3.70 | +0.02 | +0.57% | 879 | 1,932 | 21.55% |
| KO230120C00065000 | 2022-05-27 3:43PM EDT | 2023-01-20 | 4.02 | 4.00 | 4.15 | -0.13 | -3.13% | 93 | 12,533 | 20.64% |
| KO230616C00065000 | 2022-05-27 12:49PM EDT | 2023-06-16 | 5.15 | 5.20 | 5.55 | -0.30 | -5.50% | 6 | 1,289 | 21.52% |
| KO240119C00065000 | 2022-05-27 2:55PM EDT | 2024-01-19 | 6.61 | 6.50 | 6.90 | -0.19 | -2.79% | 4 | 909 | 21.30% |
Putsfür3. Juni 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO220603P00065000 | 2022-05-27 3:58PM EDT | 2022-06-03 | 0.80 | 0.75 | 0.83 | -0.36 | -31.03% | 650 | 644 | 18.36% |
| KO220610P00065000 | 2022-05-27 3:42PM EDT | 2022-06-10 | 1.15 | 1.03 | 1.15 | -0.25 | -17.86% | 23 | 258 | 19.39% |
| KO220617P00065000 | 2022-05-27 3:59PM EDT | 2022-06-17 | 1.62 | 1.56 | 1.65 | -0.23 | -12.43% | 648 | 8,918 | 23.93% |
| KO220624P00065000 | 2022-05-27 3:35PM EDT | 2022-06-24 | 1.84 | 1.67 | 1.83 | -0.17 | -8.46% | 7 | 84 | 23.24% |
| KO220701P00065000 | 2022-05-27 3:30PM EDT | 2022-07-01 | 1.94 | 1.77 | 2.01 | -0.08 | -3.96% | 10 | 117 | 23.05% |
| KO220715P00065000 | 2022-05-27 3:59PM EDT | 2022-07-15 | 2.20 | 2.08 | 2.20 | -0.35 | -13.73% | 126 | 3,017 | 21.49% |
| KO220819P00065000 | 2022-05-27 2:35PM EDT | 2022-08-19 | 3.02 | 2.78 | 2.95 | -0.08 | -2.58% | 123 | 823 | 22.47% |
| KO220916P00065000 | 2022-05-27 3:41PM EDT | 2022-09-16 | 3.45 | 3.25 | 3.50 | -0.15 | -4.17% | 210 | 2,888 | 23.32% |
| KO221118P00065000 | 2022-05-27 2:14PM EDT | 2022-11-18 | 4.29 | 3.95 | 4.25 | +0.09 | +2.14% | 276 | 124 | 22.85% |
| KO230120P00065000 | 2022-05-27 3:32PM EDT | 2023-01-20 | 4.80 | 4.60 | 4.90 | -0.10 | -2.04% | 12 | 1,729 | 22.73% |
| KO230616P00065000 | 2022-05-25 11:35AM EDT | 2023-06-16 | 6.40 | 5.80 | 6.20 | 0.00 | - | 1 | 740 | 22.80% |
| KO240119P00065000 | 2022-05-27 9:31AM EDT | 2024-01-19 | 7.17 | 6.95 | 7.30 | -0.03 | -0.42% | 1 | 886 | 21.58% |
© 2022 Yahoo. Alle Rechte vorbehalten.
